Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2002 | 18.87 | 18.99 | 18.71 | 18.81 | 10,068,451 | +0.22(+1.19%) |
Nov 27, 2002 | 18.00 | 18.65 | 17.98 | 18.59 | 26,178,336 | +0.76(+4.28%) |
Nov 26, 2002 | 17.99 | 18.09 | 17.76 | 17.83 | 19,355,106 | -0.31(-1.69%) |
Nov 25, 2002 | 17.99 | 18.33 | 17.96 | 18.13 | 21,638,452 | +0.21(+1.19%) |
Nov 22, 2002 | 17.80 | 18.15 | 17.70 | 17.92 | 29,121,788 | +0.12(+0.68%) |
Nov 21, 2002 | 17.78 | 17.97 | 17.53 | 17.80 | 48,104,944 | +0.20(+1.13%) |
Nov 20, 2002 | 17.99 | 17.99 | 16.96 | 17.60 | 75,056,232 | -0.15(-0.84%) |
Nov 19, 2002 | 18.55 | 19.06 | 17.53 | 17.75 | 76,237,344 | -2.63(-12.90%) |
Nov 18, 2002 | 20.80 | 20.84 | 20.27 | 20.38 | 18,604,752 | +0.20(+0.99%) |
Nov 15, 2002 | 19.95 | 20.52 | 19.79 | 20.18 | 17,329,738 | +0.34(+1.72%) |
Nov 14, 2002 | 19.77 | 20.03 | 19.66 | 19.84 | 14,468,819 | +0.63(+3.30%) |
Nov 13, 2002 | 18.96 | 19.55 | 18.70 | 19.20 | 13,169,383 | +0.01(+0.07%) |
Nov 12, 2002 | 19.02 | 19.64 | 18.63 | 19.19 | 14,723,849 | +0.49(+2.63%) |
Nov 11, 2002 | 18.99 | 19.01 | 18.67 | 18.70 | 10,501,456 | -0.29(-1.54%) |
Nov 08, 2002 | 19.49 | 19.64 | 18.84 | 18.99 | 16,297,405 | -0.38(-1.99%) |
Nov 07, 2002 | 20.17 | 20.17 | 19.15 | 19.37 | 16,608,017 | -0.79(-3.92%) |
Nov 06, 2002 | 20.27 | 20.35 | 19.81 | 20.16 | 15,531,751 | +0.01(+0.07%) |
Nov 05, 2002 | 19.41 | 20.21 | 19.41 | 20.15 | 15,872,119 | +0.76(+3.93%) |
Nov 04, 2002 | 20.23 | 20.38 | 19.27 | 19.39 | 24,487,582 | -0.85(-4.19%) |
Nov 01, 2002 | 20.53 | 20.53 | 19.95 | 20.23 | 16,523,521 | -0.34(-1.66%) |
Oct 31, 2002 | 21.05 | 21.20 | 20.25 | 20.58 | 16,526,329 | -0.42(-2.00%) |
Oct 30, 2002 | 21.25 | 21.37 | 20.70 | 21.00 | 12,137,189 | -0.33(-1.57%) |
Oct 29, 2002 | 21.37 | 21.58 | 20.59 | 21.33 | 14,270,072 | -0.15(-0.70%) |
Oct 28, 2002 | 22.16 | 22.22 | 21.30 | 21.48 | 10,754,381 | -0.31(-1.41%) |
Oct 25, 2002 | 21.37 | 21.92 | 21.16 | 21.79 | 11,761,029 | +0.49(+2.31%) |
Oct 24, 2002 | 21.69 | 22.31 | 21.16 | 21.30 | 16,970,984 | -0.39(-1.81%) |
Oct 23, 2002 | 21.08 | 21.73 | 21.01 | 21.69 | 12,857,648 | +0.62(+2.94%) |
Oct 22, 2002 | 21.02 | 21.50 | 20.78 | 21.07 | 12,922,774 | -0.20(-0.94%) |
Oct 21, 2002 | 21.64 | 21.66 | 20.88 | 21.27 | 16,456,009 | -0.40(-1.84%) |
Oct 18, 2002 | 20.77 | 21.81 | 20.55 | 21.67 | 17,837,274 | +0.90(+4.32%) |
Oct 17, 2002 | 21.30 | 21.59 | 20.66 | 20.77 | 20,632,506 | +0.50(+2.46%) |
Oct 16, 2002 | 20.66 | 20.66 | 19.88 | 20.27 | 17,107,270 | -0.68(-3.23%) |
Oct 15, 2002 | 19.94 | 21.02 | 19.77 | 20.95 | 23,831,690 | +2.03(+10.73%) |
Oct 14, 2002 | 18.52 | 19.58 | 18.35 | 18.92 | 14,943,370 | +0.24(+1.30%) |
Oct 11, 2002 | 17.99 | 18.80 | 17.66 | 18.67 | 18,913,118 | +1.15(+6.54%) |
Oct 10, 2002 | 17.08 | 17.67 | 16.51 | 17.53 | 24,949,220 | +0.67(+3.97%) |
Oct 09, 2002 | 17.65 | 17.99 | 16.81 | 16.86 | 22,975,926 | -1.13(-6.30%) |
Oct 08, 2002 | 17.73 | 18.42 | 17.21 | 17.99 | 27,982,080 | +0.74(+4.30%) |
Oct 07, 2002 | 18.10 | 18.37 | 17.11 | 17.25 | 23,552,658 | -1.13(-6.16%) |
Oct 04, 2002 | 18.15 | 18.66 | 17.53 | 18.38 | 27,467,526 | +0.60(+3.36%) |
Oct 03, 2002 | 17.81 | 18.45 | 17.42 | 17.78 | 25,040,734 | +0.01(+0.04%) |
Oct 02, 2002 | 18.62 | 18.81 | 17.46 | 17.78 | 26,239,112 | -1.02(-5.42%) |
Oct 01, 2002 | 18.49 | 18.95 | 17.46 | 18.79 | 31,777,924 | +0.20(+1.07%) |
Sep 30, 2002 | 18.70 | 18.93 | 17.63 | 18.60 | 25,242,148 | -0.47(-2.47%) |
Sep 27, 2002 | 20.02 | 20.31 | 19.07 | 19.07 | 16,272,982 | -1.08(-5.34%) |
Sep 26, 2002 | 19.74 | 20.19 | 19.68 | 20.14 | 25,748,700 | +0.48(+2.43%) |
Sep 25, 2002 | 20.48 | 20.59 | 19.41 | 19.66 | 31,996,182 | -0.58(-2.85%) |
Sep 24, 2002 | 20.84 | 21.29 | 20.16 | 20.24 | 19,618,840 | -1.05(-4.92%) |
Sep 23, 2002 | 22.09 | 22.09 | 20.70 | 21.29 | 16,093,885 | -0.96(-4.32%) |
Sep 20, 2002 | 23.06 | 23.16 | 22.02 | 22.25 | 19,239,732 | -0.70(-3.04%) |
Sep 19, 2002 | 23.30 | 23.87 | 22.80 | 22.95 | 13,162,225 | -0.69(-2.92%) |
Sep 18, 2002 | 23.44 | 24.01 | 23.20 | 23.64 | 11,475,822 | +0.01(+0.06%) |
Sep 17, 2002 | 24.58 | 24.86 | 23.57 | 23.63 | 12,498,331 | -0.61(-2.53%) |
Sep 16, 2002 | 23.77 | 24.40 | 23.65 | 24.24 | 9,069,241 | +0.41(+1.70%) |
Sep 13, 2002 | 23.14 | 24.00 | 23.08 | 23.83 | 10,878,879 | +0.69(+2.99%) |
Sep 12, 2002 | 23.40 | 23.62 | 23.07 | 23.14 | 11,239,599 | -0.53(-2.26%) |
Sep 11, 2002 | 23.87 | 24.16 | 23.58 | 23.68 | 8,196,915 | +0.16(+0.70%) |
Sep 10, 2002 | 23.86 | 23.87 | 23.40 | 23.51 | 10,600,548 | -0.19(-0.78%) |
Sep 09, 2002 | 23.37 | 23.90 | 23.26 | 23.70 | 9,864,791 | +0.01(+0.03%) |
Sep 06, 2002 | 23.21 | 24.08 | 23.21 | 23.69 | 14,159,890 | +0.82(+3.58%) |
Sep 05, 2002 | 22.80 | 23.25 | 22.72 | 22.87 | 14,378,288 | -0.35(-1.50%) |
Sep 04, 2002 | 22.62 | 23.35 | 22.59 | 23.22 | 12,021,253 | +0.52(+2.29%) |